Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
24.36
+0.02 (0.08%)
At close: Aug 15, 2025, 4:00 PM
24.36
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.2224.3824.2224.3624.360.08%100,504
Aug 14, 202524.3724.3724.2124.3424.34-0.04%101,692
Aug 13, 202524.4524.4524.2324.3524.35-0.08%188,275
Aug 12, 202524.4224.4224.3424.3724.37-0.41%88,379
Aug 11, 202524.3724.5024.3624.4724.470.04%142,040
Aug 8, 202524.5124.6424.4124.4624.460.25%105,064
Aug 7, 202524.4924.4924.3624.4024.400.37%238,191
Aug 6, 202524.4324.5124.2724.3124.31-0.12%102,029
Aug 5, 202524.4024.4024.2824.3424.340.08%115,565
Aug 4, 202524.5924.5924.3224.3224.32-0.29%333,077
Aug 1, 202524.7124.7124.3324.3924.39-0.71%372,814
Jul 31, 202524.7124.7124.5324.5624.56-0.35%372,234
Jul 30, 202524.9124.9124.6224.6524.65-1.28%130,259
Jul 29, 202524.7724.9824.6524.9724.970.69%148,943
Jul 28, 202524.7124.8124.6624.8024.800.69%365,144
Jul 25, 202524.8224.8224.6024.6324.63-0.89%125,157
Jul 24, 202524.9124.9124.7324.8524.85-0.30%104,465
Jul 23, 202524.9524.9524.8524.9324.93-0.34%90,343
Jul 22, 202524.9325.0124.8525.0125.010.28%191,608
Jul 21, 202524.9424.9524.8424.9424.940.69%152,458
Jul 18, 202524.8525.0324.7724.7724.770.12%504,821
Jul 17, 202524.5024.7424.5024.7424.740.53%95,069
Jul 16, 202524.5724.6324.4224.6124.610.20%176,121
Jul 15, 202524.5824.6524.5224.5624.56-0.12%100,724
Jul 14, 202524.8024.8024.5924.5924.59-0.89%291,173
Jul 11, 202524.5624.8224.5624.8124.811.06%220,270
Jul 10, 202524.5824.5824.4424.5524.55-0.12%233,650
Jul 9, 202524.5324.6624.4624.5824.58-0.11%263,180
Jul 8, 202524.5724.6424.4224.6124.61-0.62%2,243,484
Jul 7, 202524.4824.7624.3324.7624.760.81%814,261
Jul 3, 202524.6624.6624.5124.5624.560.53%150,195
Jul 2, 202524.4224.7124.3424.4324.430.45%414,627
Jul 1, 202524.4124.4124.2524.3224.320.12%337,652
Jun 30, 202524.0924.2924.0924.2924.290.87%507,573
Jun 27, 202524.2524.2524.0624.0824.08-0.99%339,433
Jun 26, 202524.3224.4124.2624.3224.320.41%51,338
Jun 25, 202524.1724.3624.1724.2224.22-0.29%162,238
Jun 24, 202524.3024.3224.2024.2924.29-2.14%109,580
Jun 23, 202525.4425.4524.7924.8224.82-2.24%165,865
Jun 20, 202525.4025.4125.3025.3925.390.04%230,648
Jun 18, 202525.4225.4525.2025.3825.380.24%183,097
Jun 17, 202525.1825.3425.1225.3225.321.16%94,169
Jun 16, 202525.0725.1724.7525.0325.03-0.24%37,960
Jun 13, 202524.7425.1724.7425.0925.092.47%99,228
Jun 12, 202524.5724.5724.4124.4924.490.27%101,901
Jun 11, 202524.1024.4224.1024.4224.421.41%45,581
Jun 10, 202524.2524.2624.0624.0824.08-0.29%142,041
Jun 9, 202524.2024.2224.0524.1524.150.04%72,517
Jun 6, 202524.0824.1924.0724.1424.140.15%93,657
Jun 5, 202524.2124.2224.0524.1124.11-0.47%42,912